Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research Frontiers (NQ: REFR )

1.930 -0.090 (-4.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2008 6.270 6.270 5.860 5.860 32,726 -0.31(-5.02%)
May 29, 2008 6.190 6.250 5.960 6.170 28,786 +0.05(+0.82%)
May 28, 2008 5.600 6.170 5.500 6.120 43,816 +0.47(+8.32%)
May 27, 2008 6.390 6.440 5.610 5.650 136,371 -0.94(-14.26%)
May 26, 2008 6.790 6.790 6.450 6.590 15,909 +0.00(+0.00%)
May 23, 2008 6.790 6.790 6.450 6.590 15,909 -0.13(-1.93%)
May 22, 2008 6.354 6.780 6.200 6.720 75,835 +0.62(+10.16%)
May 21, 2008 6.220 6.314 6.010 6.100 18,144 -0.15(-2.40%)
May 20, 2008 6.270 6.360 6.110 6.250 8,579 -0.25(-3.85%)
May 19, 2008 6.340 6.600 6.210 6.500 17,180 +0.04(+0.62%)
May 16, 2008 6.400 6.500 6.280 6.460 15,914 +0.04(+0.62%)
May 15, 2008 6.420 6.600 6.350 6.420 30,485 -0.02(-0.31%)
May 14, 2008 6.500 6.530 6.400 6.440 21,641 -0.07(-1.08%)
May 13, 2008 6.530 6.600 6.410 6.510 16,474 -0.03(-0.46%)
May 12, 2008 6.520 6.600 6.430 6.540 20,160 +0.01(+0.15%)
May 09, 2008 6.750 6.750 6.430 6.530 23,100 -0.15(-2.25%)
May 08, 2008 6.620 6.750 6.550 6.680 62,759 +0.08(+1.21%)
May 07, 2008 6.460 6.690 6.460 6.600 41,275 +0.15(+2.33%)
May 06, 2008 6.160 6.480 6.160 6.450 40,145 +0.36(+5.91%)
May 05, 2008 6.110 6.140 6.020 6.090 14,300 +0.06(+1.00%)
May 02, 2008 6.000 6.290 5.910 6.030 17,013 +0.05(+0.84%)
May 01, 2008 5.970 5.990 5.600 5.980 39,385 +0.07(+1.18%)
Apr 30, 2008 6.080 6.180 4.760 5.910 261,294 -0.18(-2.96%)
Apr 29, 2008 6.500 6.670 6.000 6.090 47,941 -0.51(-7.73%)
Apr 28, 2008 6.900 6.912 6.530 6.600 35,955 -0.40(-5.71%)
Apr 25, 2008 7.120 7.180 7.000 7.000 47,727 -0.16(-2.23%)
Apr 24, 2008 7.490 7.490 7.010 7.160 25,755 -0.35(-4.66%)
Apr 23, 2008 7.670 7.700 7.440 7.510 17,640 -0.07(-0.92%)
Apr 22, 2008 7.480 7.630 7.150 7.580 35,608 +0.09(+1.20%)
Apr 21, 2008 7.710 7.780 7.480 7.490 97,374 -0.13(-1.71%)
Apr 18, 2008 7.850 7.980 7.600 7.620 42,096 -0.25(-3.18%)
Apr 17, 2008 7.880 7.950 7.610 7.870 133,450 -0.04(-0.51%)
Apr 16, 2008 7.990 7.990 7.580 7.910 24,706 +0.11(+1.41%)
Apr 15, 2008 7.340 7.940 7.080 7.800 68,137 +0.46(+6.27%)
Apr 14, 2008 7.000 7.460 6.750 7.340 145,362 +0.27(+3.82%)
Apr 11, 2008 7.120 7.220 7.050 7.070 15,004 -0.14(-1.94%)
Apr 10, 2008 7.210 7.310 7.000 7.210 28,581 +0.00(+0.00%)
Apr 09, 2008 7.400 7.450 7.140 7.210 33,500 +0.15(+2.12%)
Apr 08, 2008 7.350 7.350 7.000 7.060 23,691 -0.30(-4.08%)
Apr 07, 2008 7.290 7.460 7.040 7.360 36,261 +0.22(+3.08%)
Apr 04, 2008 6.830 7.260 6.670 7.140 157,899 +0.22(+3.18%)
Apr 03, 2008 6.980 7.020 6.920 6.920 26,125 -0.06(-0.86%)
Apr 02, 2008 6.980 7.240 6.950 6.980 35,582 -0.03(-0.43%)
Apr 01, 2008 6.800 7.080 6.750 7.010 34,488 +0.23(+3.39%)
Mar 31, 2008 6.710 6.840 6.700 6.780 30,839 +0.15(+2.26%)
Mar 28, 2008 6.650 7.540 6.380 6.630 81,975 +0.11(+1.73%)
Mar 27, 2008 6.310 6.540 6.100 6.518 41,823 +0.15(+2.32%)
Mar 26, 2008 6.190 6.370 5.980 6.370 58,398 +0.22(+3.58%)
Mar 25, 2008 6.100 6.150 5.920 6.150 37,393 +0.15(+2.50%)
Mar 24, 2008 5.920 6.130 5.590 6.000 62,819 +0.53(+9.69%)
Mar 21, 2008 5.190 5.500 4.970 5.470 94,189 +0.00(+0.00%)
Mar 20, 2008 5.190 5.500 4.970 5.470 94,189 +0.52(+10.51%)
Mar 19, 2008 5.070 5.340 4.860 4.950 54,941 -0.10(-1.98%)
Mar 18, 2008 5.050 5.280 4.750 5.050 54,495 +0.05(+1.00%)
Mar 17, 2008 5.000 5.030 4.750 5.000 49,317 -0.15(-2.91%)
Mar 14, 2008 5.380 5.490 4.830 5.150 71,834 -0.21(-3.92%)
Mar 13, 2008 5.800 5.890 5.080 5.360 136,161 -0.42(-7.27%)
Mar 12, 2008 6.100 6.210 5.770 5.780 66,055 -0.19(-3.18%)
Mar 11, 2008 6.200 6.450 5.970 5.970 39,337 -0.04(-0.67%)
Mar 10, 2008 6.200 6.200 5.800 6.010 31,097 -0.25(-3.99%)
Mar 07, 2008 6.480 6.600 5.830 6.260 74,390 -0.26(-3.99%)
Mar 06, 2008 6.966 7.190 6.500 6.520 29,900 -0.42(-6.05%)
Mar 05, 2008 7.000 7.380 6.720 6.940 32,895 +0.10(+1.46%)
Mar 04, 2008 7.150 7.150 6.680 6.840 55,497 -0.23(-3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.